Trifast (TRI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trifast

Date Open High Low Close* Volume
23/02/2010 23.00p 23.00p 22.36p 23.00p 5835
22/02/2010 23.00p 23.50p 23.00p 23.00p 103000
19/02/2010 22.25p 23.00p 22.25p 23.00p 20000
18/02/2010 22.25p 22.25p 21.99p 22.00p 49020
17/02/2010 23.00p 23.28p 22.00p 23.25p 19398
16/02/2010 23.50p 23.50p 22.60p 23.00p 3750
15/02/2010 23.25p 23.50p 23.25p 23.50p 0
12/02/2010 23.25p 23.75p 22.60p 23.25p 100807
11/02/2010 23.75p 23.75p 23.25p 23.25p 2078
10/02/2010 23.50p 24.14p 23.50p 23.75p 2011
09/02/2010 23.00p 23.50p 23.00p 23.50p 0
08/02/2010 23.50p 23.50p 22.60p 23.00p 127
05/02/2010 23.50p 23.78p 22.60p 23.50p 2589
04/02/2010 23.25p 23.50p 23.25p 23.50p 0
03/02/2010 23.50p 23.78p 22.60p 23.25p 12970
02/02/2010 23.50p 23.78p 23.50p 23.50p 410
01/02/2010 23.50p 23.50p 23.50p 23.50p 0
29/01/2010 23.50p 23.78p 23.50p 23.50p 1378
28/01/2010 23.50p 23.50p 23.50p 23.50p 0
27/01/2010 23.00p 23.62p 23.00p 23.50p 2500
26/01/2010 23.50p 23.50p 22.59p 23.00p 25802
25/01/2010 23.75p 23.75p 23.50p 23.50p 0
22/01/2010 23.75p 23.75p 23.75p 23.75p 0
21/01/2010 23.50p 23.75p 21.03p 23.75p 132294
20/01/2010 23.50p 23.50p 22.75p 22.75p 28273
19/01/2010 24.25p 24.27p 24.25p 24.25p 58438
18/01/2010 25.25p 25.25p 25.25p 25.25p 0
15/01/2010 25.25p 25.25p 25.25p 25.25p 0
14/01/2010 25.00p 25.25p 25.00p 25.25p 0
13/01/2010 24.00p 25.34p 24.00p 25.00p 9776
12/01/2010 24.25p 24.25p 24.00p 24.00p 12000
11/01/2010 25.25p 25.25p 25.25p 25.25p 0
08/01/2010 25.25p 25.25p 25.25p 25.25p 0
07/01/2010 25.25p 25.25p 25.25p 25.25p 0
06/01/2010 25.25p 25.25p 25.25p 25.25p 0
05/01/2010 25.00p 25.25p 25.00p 25.25p 20000
04/01/2010 24.25p 24.25p 24.25p 24.25p 0
31/12/2009 24.25p 24.69p 24.25p 24.25p 3991
30/12/2009 24.00p 24.25p 24.00p 24.25p 10000
29/12/2009 25.00p 25.00p 23.28p 25.00p 20000
24/12/2009 25.50p 25.50p 25.00p 25.00p 0
23/12/2009 24.00p 25.50p 24.00p 25.50p 0
22/12/2009 24.25p 24.25p 24.00p 24.00p 20059
21/12/2009 23.75p 23.75p 23.75p 23.75p 0
18/12/2009 23.75p 23.75p 23.75p 23.75p 0
17/12/2009 24.25p 24.25p 23.75p 23.75p 0
16/12/2009 24.25p 24.25p 24.25p 24.25p 0
15/12/2009 24.50p 24.50p 23.39p 24.25p 27340
14/12/2009 24.25p 24.50p 24.25p 24.50p 0
11/12/2009 24.25p 24.25p 23.46p 24.25p 2000
10/12/2009 24.25p 24.25p 23.61p 24.25p 4278
09/12/2009 24.00p 24.25p 24.00p 24.25p 20000
08/12/2009 25.00p 25.00p 24.00p 25.00p 68246
07/12/2009 24.50p 24.50p 24.50p 24.50p 0
04/12/2009 24.75p 24.75p 23.39p 24.50p 50883
03/12/2009 24.50p 24.75p 24.50p 24.75p 20000
02/12/2009 23.75p 23.75p 23.18p 23.75p 3785
01/12/2009 24.50p 24.50p 23.18p 24.50p 10016
30/11/2009 23.25p 24.50p 23.25p 24.50p 40043
27/11/2009 23.75p 24.25p 23.50p 23.50p 8444
26/11/2009 24.75p 25.11p 23.75p 23.75p 4750
25/11/2009 23.75p 24.75p 23.75p 24.75p 0
24/11/2009 23.75p 24.92p 23.75p 23.75p 810
23/11/2009 24.00p 24.00p 22.58p 23.75p 8998
20/11/2009 23.75p 24.92p 23.75p 24.00p 394
19/11/2009 24.25p 24.92p 23.75p 23.75p 37340
18/11/2009 25.25p 25.25p 24.25p 24.25p 10000
17/11/2009 24.00p 24.25p 23.00p 24.25p 25000
16/11/2009 25.50p 25.50p 25.50p 25.50p 0
13/11/2009 25.25p 25.50p 25.25p 25.50p 0
12/11/2009 24.50p 25.25p 24.50p 25.25p 0
11/11/2009 25.00p 26.95p 24.50p 24.50p 109302
10/11/2009 26.50p 26.50p 26.50p 26.50p 0
09/11/2009 25.00p 26.50p 25.00p 26.50p 8504
06/11/2009 26.50p 26.50p 26.50p 26.50p 15589
05/11/2009 26.50p 26.50p 26.50p 26.50p 3600
04/11/2009 26.50p 26.50p 26.50p 26.50p 0
03/11/2009 25.00p 26.50p 25.00p 26.50p 1075
02/11/2009 26.50p 26.50p 26.50p 26.50p 132655
30/10/2009 25.00p 26.50p 25.00p 26.50p 9333
29/10/2009 26.00p 26.25p 26.00p 26.25p 10410
28/10/2009 26.00p 26.50p 26.00p 26.00p 89354
27/10/2009 27.25p 27.25p 27.00p 27.00p 1424
26/10/2009 27.00p 27.25p 27.00p 27.25p 3974
23/10/2009 27.00p 27.00p 27.00p 27.00p 3000
22/10/2009 27.75p 27.75p 27.00p 27.00p 0
21/10/2009 27.75p 27.75p 27.75p 27.75p 0
20/10/2009 27.25p 27.75p 27.25p 27.75p 1016
19/10/2009 27.25p 27.25p 27.25p 27.25p 0
16/10/2009 28.00p 28.00p 26.50p 27.25p 43093
15/10/2009 26.50p 26.50p 26.50p 26.50p 13888
14/10/2009 28.75p 28.75p 27.50p 27.50p 11349
13/10/2009 27.50p 27.50p 27.50p 27.50p 0
12/10/2009 27.50p 27.50p 27.50p 27.50p 2690
09/10/2009 27.50p 27.50p 27.50p 27.50p 22405
08/10/2009 28.00p 28.00p 27.50p 27.50p 580
07/10/2009 27.25p 28.00p 27.25p 28.00p 25000
06/10/2009 27.00p 27.25p 27.00p 27.25p 0
05/10/2009 27.00p 27.00p 27.00p 27.00p 67841
02/10/2009 27.00p 27.00p 27.00p 27.00p 62092
01/10/2009 28.50p 28.50p 27.50p 27.50p 45000
30/09/2009 28.00p 28.00p 28.00p 28.00p 18303
29/09/2009 28.00p 28.50p 28.00p 28.50p 10764
28/09/2009 27.75p 27.75p 27.75p 27.75p 0
25/09/2009 27.75p 27.75p 27.75p 27.75p 0
24/09/2009 28.00p 28.00p 27.75p 27.75p 0
23/09/2009 27.00p 28.00p 27.00p 28.00p 26750
22/09/2009 27.25p 27.25p 27.00p 27.00p 24431
21/09/2009 27.25p 27.25p 27.25p 27.25p 3705
18/09/2009 27.25p 27.25p 27.25p 27.25p 36316
17/09/2009 27.25p 27.25p 27.25p 27.25p 0
16/09/2009 26.50p 27.25p 26.50p 27.25p 85613
15/09/2009 26.25p 26.25p 26.25p 26.25p 0
14/09/2009 26.00p 26.25p 26.00p 26.25p 24097
11/09/2009 26.00p 26.50p 26.00p 26.25p 89331
10/09/2009 26.50p 26.50p 26.50p 26.50p 1800
09/09/2009 26.25p 26.50p 26.25p 26.50p 0
08/09/2009 26.25p 26.50p 26.25p 26.25p 183747
07/09/2009 25.50p 25.75p 25.50p 25.75p 55000
04/09/2009 25.50p 25.50p 25.25p 25.25p 9200
03/09/2009 25.25p 25.50p 25.25p 25.50p 3161
02/09/2009 26.25p 26.25p 25.25p 25.25p 10000
01/09/2009 26.00p 26.25p 26.00p 26.25p 99568
28/08/2009 26.50p 26.75p 26.50p 26.75p 45209
27/08/2009 26.75p 26.75p 26.50p 26.50p 0
26/08/2009 26.00p 26.75p 26.00p 26.75p 299097
25/08/2009 25.50p 26.25p 25.50p 26.25p 20000
24/08/2009 24.00p 25.50p 24.00p 25.50p 471976
21/08/2009 22.75p 25.00p 22.75p 25.00p 139952
20/08/2009 22.50p 22.75p 22.50p 22.75p 10133
19/08/2009 23.25p 23.50p 22.75p 22.75p 130064
18/08/2009 23.50p 23.50p 23.25p 23.50p 925001
17/08/2009 23.50p 23.50p 23.50p 23.50p 50009
14/08/2009 23.25p 23.50p 23.25p 23.25p 42001
13/08/2009 24.00p 24.00p 24.00p 24.00p 9
12/08/2009 24.50p 24.50p 23.75p 23.75p 30006
11/08/2009 24.75p 24.75p 24.50p 24.75p 50001
10/08/2009 25.00p 25.00p 25.00p 25.00p 105001
07/08/2009 25.25p 25.25p 25.25p 25.25p 5
06/08/2009 25.25p 25.25p 25.25p 25.25p 9
05/08/2009 26.00p 26.00p 25.00p 25.75p 190370
04/08/2009 25.25p 25.50p 25.25p 25.25p 85000
03/08/2009 25.25p 25.50p 25.25p 25.25p 10542
31/07/2009 25.25p 25.25p 25.25p 25.25p 9300
30/07/2009 25.25p 25.25p 25.25p 25.25p 7
29/07/2009 24.75p 25.50p 24.75p 25.25p 120004
28/07/2009 27.00p 27.00p 25.25p 25.75p 35004
27/07/2009 25.50p 27.00p 25.50p 27.00p 39004
24/07/2009 25.50p 25.50p 25.50p 25.50p 9
23/07/2009 25.50p 25.50p 25.50p 25.50p 9
22/07/2009 25.50p 25.50p 25.50p 25.50p 44
21/07/2009 24.75p 25.50p 24.50p 25.50p 1010
20/07/2009 24.75p 25.50p 24.75p 25.50p 132
17/07/2009 24.75p 25.50p 24.75p 25.50p 137
16/07/2009 24.75p 25.50p 24.75p 25.50p 150
15/07/2009 24.75p 25.00p 24.50p 25.00p 45000
14/07/2009 24.25p 24.25p 24.25p 24.25p 0
13/07/2009 23.50p 24.25p 23.50p 24.25p 5000
10/07/2009 24.25p 24.25p 24.25p 24.25p 500000
09/07/2009 24.25p 24.25p 24.25p 24.25p 346314
08/07/2009 24.25p 24.25p 24.25p 24.25p 100000
07/07/2009 24.25p 24.25p 24.25p 24.25p 0
06/07/2009 24.75p 24.75p 24.25p 24.25p 500
03/07/2009 24.50p 25.00p 24.25p 24.25p 15600
02/07/2009 24.00p 24.00p 24.00p 24.00p 0
01/07/2009 24.00p 24.00p 24.00p 24.00p 0
30/06/2009 23.75p 24.00p 23.75p 24.00p 20000
29/06/2009 24.50p 24.50p 23.75p 23.75p 19621
26/06/2009 22.00p 24.50p 22.00p 24.25p 273696
25/06/2009 20.50p 21.25p 20.50p 21.25p 30000
24/06/2009 21.00p 21.00p 20.75p 20.75p 358
23/06/2009 20.75p 21.00p 20.75p 21.00p 30000
22/06/2009 22.00p 22.00p 21.00p 21.50p 141271
19/06/2009 21.25p 22.00p 21.00p 22.00p 5519
18/06/2009 21.50p 21.50p 21.00p 21.00p 1819
17/06/2009 21.00p 22.00p 18.00p 20.50p 359019
16/06/2009 22.00p 22.00p 22.00p 22.00p 7500
15/06/2009 23.50p 23.50p 22.50p 22.50p 4747
12/06/2009 18.75p 23.00p 18.75p 23.00p 699989
11/06/2009 18.25p 18.25p 18.25p 18.25p 3600
10/06/2009 18.50p 19.00p 18.25p 18.25p 20000
09/06/2009 19.00p 19.00p 18.25p 18.25p 6000
08/06/2009 18.00p 18.00p 18.00p 18.00p 0
05/06/2009 18.00p 18.00p 18.00p 18.00p 0
04/06/2009 17.50p 18.00p 17.50p 18.00p 5000
03/06/2009 18.00p 19.00p 17.00p 18.50p 158336
02/06/2009 17.75p 18.50p 17.75p 18.50p 26500
01/06/2009 17.25p 17.25p 17.25p 17.25p 0
29/05/2009 17.25p 17.25p 17.25p 17.25p 0
28/05/2009 17.25p 17.25p 17.25p 17.25p 0
27/05/2009 17.00p 17.25p 17.00p 17.25p 0
26/05/2009 16.50p 17.00p 16.50p 17.00p 53614
22/05/2009 17.25p 17.25p 17.25p 17.25p 0
21/05/2009 17.25p 17.25p 17.25p 17.25p 0
20/05/2009 17.25p 17.25p 17.25p 17.25p 0
19/05/2009 17.00p 17.25p 16.50p 17.25p 152691
18/05/2009 18.00p 18.00p 18.00p 18.00p 17021
15/05/2009 18.50p 18.50p 18.00p 18.00p 15000
14/05/2009 18.50p 18.50p 18.00p 18.00p 0
13/05/2009 20.00p 20.00p 18.00p 18.50p 62500

*Close Price adjusted for both dividends and splits